OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0008359 | $0.0009016 | $0.0008340 | $0.0008912 | $11.15 | $4,224.56 |
| 2014-12-02 | $0.0008912 | $0.0009440 | $0.0008880 | $0.0009380 | $1.72 | $4,446.44 |
| 2014-12-03 | $0.0009390 | $0.001165 | $0.0009380 | $0.001159 | $44.41 | $5,492.80 |
| 2014-12-04 | $0.001161 | $0.001269 | $0.001137 | $0.001253 | $233.31 | $5,939.23 |
| 2014-12-05 | $0.001252 | $0.001323 | $0.001240 | $0.001311 | $231.14 | $6,216.49 |
| 2014-12-06 | $0.001311 | $0.001317 | $0.001287 | $0.001308 | $124.04 | $6,200.13 |
| 2014-12-07 | $0.001308 | $0.001312 | $0.001060 | $0.001200 | $34.00 | $5,689.62 |
| 2014-12-08 | $0.001200 | $0.001203 | $0.0006621 | $0.0007238 | $26.54 | $3,431.01 |
| 2014-12-09 | $0.0007238 | $0.0007261 | $0.0006586 | $0.0006903 | $0.3840 | $3,272.37 |
| 2014-12-10 | $0.0006903 | $0.0007017 | $0.0006844 | $0.0006927 | $2.42 | $3,283.65 |
| 2014-12-11 | $0.0006887 | $0.0007227 | $0.0006775 | $0.0006975 | $3.86 | $3,306.30 |
| 2014-12-12 | $0.0007355 | $0.0007411 | $0.0007262 | $0.0007262 | $0.8388 | $3,442.48 |
| 2014-12-13 | $0.0007259 | $0.0007259 | $0.0007083 | $0.0007121 | $0.01975 | $3,375.57 |
| 2014-12-14 | $0.0007108 | $0.0009710 | $0.0007081 | $0.0007173 | $10.68 | $3,400.26 |
| 2014-12-15 | $0.0007168 | $0.0008348 | $0.0007080 | $0.0008116 | $1.62 | $3,846.93 |
| 2014-12-16 | $0.0008123 | $0.0008128 | $0.0007195 | $0.0007195 | $1.44 | $3,410.72 |
| 2014-12-17 | $0.0007191 | $0.0007288 | $0.0006704 | $0.0006715 | $0.3071 | $3,183.16 |
| 2014-12-18 | $0.0006715 | $0.0008484 | $0.0006693 | $0.0008408 | $3.93 | $3,985.38 |
| 2014-12-19 | $0.0008402 | $0.0008490 | $0.0005915 | $0.0006039 | $10.23 | $2,862.59 |
| 2014-12-20 | $0.0006035 | $0.0006607 | $0.0006005 | $0.0006599 | $20.50 | $3,128.09 |
| 2014-12-21 | $0.0006591 | $0.0006593 | $0.0005932 | $0.0005936 | $1.78 | $2,813.57 |
| 2014-12-22 | $0.0005940 | $0.0006682 | $0.0005939 | $0.0006638 | $0.1509 | $3,146.39 |
| 2014-12-23 | $0.0006640 | $0.0006726 | $0.0006156 | $0.0006691 | $1.03 | $3,171.85 |
| 2014-12-24 | $0.0006688 | $0.0006695 | $0.0006076 | $0.0006451 | $5.17 | $3,057.73 |
| 2014-12-25 | $0.0006446 | $0.0006453 | $0.0006339 | $0.0006368 | $0.0007034 | $3,018.39 |
| 2014-12-26 | $0.0006580 | $0.0006580 | $0.0006526 | $0.0006526 | $0.2879 | $3,093.28 |
| 2014-12-27 | $0.0006519 | $0.0006642 | $0.0006221 | $0.0006633 | $21.42 | $3,144.21 |
| 2014-12-28 | $0.0006639 | $0.0006721 | $0.0006533 | $0.0006652 | $21.48 | $3,153.31 |
| 2014-12-29 | $0.0006039 | $0.0006586 | $0.0004388 | $0.0005003 | $60.57 | $2,371.37 |
| 2014-12-30 | $0.0005004 | $0.0006448 | $0.0004486 | $0.0006432 | $5.99 | $3,049.00 |
| 2014-12-31 | $0.0006436 | $0.0006449 | $0.0005901 | $0.0006404 | $4.24 | $3,035.53 |